日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

キユーソー流通システム(9369)の株価時系列情報

キユーソー流通システム(9369)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 2,802 2,813 2,765 2,800 9,700
2015/12/29 2,742 2,827 2,720 2,804 12,900
2015/12/28 2,724 2,779 2,663 2,771 10,700
2015/12/25 2,724 2,724 2,650 2,674 24,300
2015/12/24 2,829 2,847 2,709 2,717 27,700
2015/12/22 2,804 2,834 2,804 2,824 18,900
2015/12/21 2,797 2,840 2,760 2,832 31,800
2015/12/18 2,829 2,870 2,797 2,798 20,100
2015/12/17 2,799 2,830 2,795 2,806 33,100
2015/12/16 2,788 2,797 2,755 2,767 19,200
2015/12/15 2,745 2,800 2,735 2,738 27,300
2015/12/14 2,695 2,712 2,667 2,701 19,000
2015/12/11 2,684 2,768 2,670 2,732 35,500
2015/12/10 2,820 2,822 2,725 2,725 39,000
2015/12/09 2,900 2,900 2,777 2,822 40,500
2015/12/08 2,859 2,899 2,846 2,897 50,300
2015/12/07 2,827 2,862 2,815 2,838 34,600
2015/12/04 2,736 2,803 2,701 2,772 52,300
2015/12/03 2,593 2,745 2,593 2,736 66,100
2015/12/02 2,585 2,607 2,585 2,603 21,100
2015/12/01 2,575 2,584 2,569 2,580 17,300
2015/11/30 2,596 2,596 2,556 2,584 24,300
2015/11/27 2,549 2,600 2,547 2,596 45,300
2015/11/26 2,563 2,567 2,545 2,553 84,200
2015/11/25 2,601 2,614 2,584 2,584 199,400
2015/11/24 2,599 2,613 2,583 2,613 56,600
2015/11/20 2,569 2,599 2,554 2,599 34,400
2015/11/19 2,565 2,584 2,542 2,583 35,000
2015/11/18 2,530 2,578 2,522 2,548 38,800
2015/11/17 2,522 2,535 2,509 2,519 27,800
2015/11/16 2,541 2,541 2,513 2,522 24,500
2015/11/13 2,551 2,562 2,548 2,555 30,800
2015/11/12 2,557 2,567 2,552 2,565 12,500
2015/11/11 2,565 2,565 2,551 2,561 8,800
2015/11/10 2,560 2,583 2,547 2,557 30,400
2015/11/09 2,553 2,570 2,553 2,570 14,400
2015/11/06 2,575 2,586 2,545 2,553 38,800
2015/11/05 2,553 2,598 2,551 2,588 27,500
2015/11/04 2,569 2,585 2,546 2,553 51,000
2015/11/02 2,576 2,581 2,550 2,569 19,900
2015/10/30 2,578 2,605 2,577 2,594 22,300
2015/10/29 2,620 2,620 2,570 2,605 31,300
2015/10/28 2,629 2,640 2,605 2,635 21,900
2015/10/27 2,587 2,666 2,587 2,608 48,400
2015/10/26 2,630 2,635 2,583 2,589 27,400
2015/10/23 2,599 2,629 2,593 2,622 21,700
2015/10/22 2,568 2,625 2,548 2,584 30,800
2015/10/21 2,551 2,569 2,545 2,561 41,100
2015/10/20 2,625 2,630 2,544 2,560 75,100
2015/10/19 2,575 2,650 2,545 2,629 57,100
2015/10/16 2,600 2,645 2,552 2,575 42,400
2015/10/15 2,550 2,584 2,542 2,572 38,000
2015/10/14 2,575 2,581 2,502 2,548 26,100
2015/10/13 2,510 2,616 2,510 2,583 57,700
2015/10/09 2,475 2,511 2,419 2,502 43,700
2015/10/08 2,650 2,650 2,462 2,479 85,400
2015/10/07 2,589 2,687 2,533 2,687 68,900
2015/10/06 2,460 2,567 2,443 2,532 56,400
2015/10/05 2,418 2,419 2,348 2,410 63,600
2015/10/02 2,507 2,588 2,393 2,396 98,500
2015/10/01 2,500 2,635 2,480 2,546 128,400
2015/09/30 2,504 2,582 2,380 2,420 48,500
2015/09/29 2,481 2,512 2,401 2,511 51,400
2015/09/28 2,468 2,520 2,434 2,490 27,300
2015/09/25 2,397 2,447 2,370 2,447 24,800
2015/09/24 2,355 2,427 2,321 2,373 26,000
2015/09/18 2,305 2,395 2,295 2,367 34,400
2015/09/17 2,250 2,322 2,245 2,305 26,000
2015/09/16 2,265 2,292 2,175 2,209 29,500
2015/09/15 2,225 2,316 2,225 2,252 28,000
2015/09/14 2,313 2,347 2,194 2,224 40,100
2015/09/11 2,153 2,320 2,151 2,313 34,100
2015/09/10 2,169 2,242 2,135 2,203 20,500
2015/09/09 2,175 2,218 2,122 2,216 31,300
2015/09/08 2,179 2,218 2,103 2,112 32,700
2015/09/07 2,222 2,243 2,134 2,179 32,300
2015/09/04 2,377 2,388 2,134 2,226 58,700
2015/09/03 2,375 2,439 2,366 2,372 18,400
2015/09/02 2,287 2,431 2,279 2,354 30,800
2015/09/01 2,499 2,536 2,380 2,381 34,600
2015/08/31 2,516 2,520 2,485 2,512 17,100
2015/08/28 2,527 2,538 2,472 2,516 26,900
2015/08/27 2,452 2,528 2,430 2,457 46,200
2015/08/26 2,282 2,388 2,282 2,376 36,500
2015/08/25 2,200 2,450 2,168 2,252 59,300
2015/08/24 2,375 2,469 2,305 2,310 66,300
2015/08/21 2,480 2,591 2,478 2,505 58,700
2015/08/20 2,628 2,669 2,575 2,598 43,700
2015/08/19 2,675 2,690 2,621 2,663 35,200
2015/08/18 2,625 2,741 2,625 2,716 47,800
2015/08/17 2,569 2,623 2,565 2,613 37,500
2015/08/14 2,536 2,603 2,520 2,531 40,700
2015/08/13 2,609 2,635 2,512 2,535 57,900
2015/08/12 2,665 2,665 2,587 2,614 23,100
2015/08/11 2,640 2,699 2,622 2,668 50,800
2015/08/10 2,600 2,600 2,510 2,590 46,200
2015/08/07 2,701 2,710 2,605 2,626 41,100
2015/08/06 2,689 2,741 2,630 2,723 62,800
2015/08/05 2,720 2,720 2,614 2,639 59,700
2015/08/04 2,799 2,799 2,650 2,670 64,100
2015/08/03 2,634 2,788 2,595 2,783 73,700
2015/07/31 2,487 2,638 2,472 2,634 89,700
2015/07/30 2,487 2,498 2,408 2,413 33,600
2015/07/29 2,520 2,548 2,441 2,452 35,300
2015/07/28 2,453 2,520 2,408 2,498 65,800
2015/07/27 2,657 2,676 2,463 2,475 124,600
2015/07/24 2,850 2,936 2,708 2,714 113,100
2015/07/23 2,750 2,865 2,741 2,844 72,200
2015/07/22 2,678 2,745 2,677 2,722 43,700
2015/07/21 2,650 2,719 2,610 2,703 57,800
2015/07/17 2,602 2,660 2,533 2,609 95,800
2015/07/16 2,474 2,580 2,459 2,562 69,800
2015/07/15 2,375 2,450 2,326 2,439 52,300
2015/07/14 2,400 2,472 2,365 2,390 93,800
2015/07/13 2,199 2,325 2,185 2,317 85,400
2015/07/10 2,148 2,221 2,124 2,180 58,700
2015/07/09 2,010 2,136 2,007 2,123 73,400
2015/07/08 2,106 2,121 2,051 2,103 42,500
2015/07/07 2,092 2,111 2,063 2,104 32,700
2015/07/06 2,130 2,130 2,033 2,061 45,500
2015/07/03 2,127 2,159 2,100 2,143 38,900
2015/07/02 2,171 2,216 2,060 2,159 174,900
2015/07/01 2,110 2,187 2,100 2,175 93,700
2015/06/30 2,080 2,110 2,050 2,089 74,700
2015/06/29 2,030 2,090 2,000 2,045 77,000
2015/06/26 2,000 2,090 1,999 2,065 167,600
2015/06/25 1,967 1,969 1,949 1,953 15,600
2015/06/24 1,960 1,972 1,943 1,965 15,900
2015/06/23 1,995 1,995 1,956 1,972 23,100
2015/06/22 1,892 1,997 1,887 1,995 28,300
2015/06/19 1,899 1,910 1,880 1,904 14,100
2015/06/18 1,900 1,909 1,881 1,892 14,900
2015/06/17 1,907 1,907 1,879 1,891 10,300
2015/06/16 1,860 1,903 1,851 1,888 15,500
2015/06/15 1,878 1,886 1,868 1,870 7,100
2015/06/12 1,886 1,906 1,874 1,878 36,500
2015/06/11 1,860 1,914 1,860 1,895 28,800
2015/06/10 1,822 1,878 1,822 1,859 22,500
2015/06/09 1,850 1,851 1,828 1,843 26,000
2015/06/08 1,799 1,860 1,786 1,841 51,500
2015/06/05 1,779 1,794 1,779 1,788 12,400
2015/06/04 1,780 1,794 1,765 1,792 23,900
2015/06/03 1,743 1,758 1,736 1,740 7,600
2015/06/02 1,789 1,789 1,745 1,769 16,300
2015/06/01 1,725 1,800 1,725 1,791 34,700
2015/05/29 1,718 1,734 1,717 1,725 14,100
2015/05/28 1,702 1,730 1,702 1,722 7,400
2015/05/27 1,720 1,730 1,697 1,716 16,400
2015/05/26 1,706 1,734 1,706 1,721 11,000
2015/05/25 1,715 1,715 1,692 1,705 14,300
2015/05/22 1,740 1,740 1,702 1,714 11,500
2015/05/21 1,738 1,759 1,737 1,740 17,200
2015/05/20 1,754 1,770 1,724 1,763 7,200
2015/05/19 1,779 1,785 1,718 1,754 27,500
2015/05/18 1,728 1,760 1,700 1,759 18,500
2015/05/15 1,696 1,727 1,696 1,723 13,600
2015/05/14 1,717 1,721 1,704 1,706 9,700
2015/05/13 1,696 1,720 1,683 1,717 14,000
2015/05/12 1,696 1,710 1,676 1,696 17,000
2015/05/11 1,650 1,699 1,650 1,696 11,200
2015/05/08 1,628 1,645 1,620 1,644 19,700
2015/05/07 1,653 1,670 1,642 1,644 15,200
2015/05/01 1,675 1,688 1,659 1,676 15,200
2015/04/30 1,718 1,718 1,652 1,703 23,000
2015/04/28 1,720 1,735 1,715 1,735 7,300
2015/04/27 1,747 1,747 1,722 1,729 15,900
2015/04/24 1,691 1,750 1,682 1,748 46,800
2015/04/23 1,678 1,690 1,671 1,676 10,900
2015/04/22 1,681 1,684 1,662 1,680 13,600
2015/04/21 1,668 1,696 1,668 1,693 12,200
2015/04/20 1,662 1,696 1,653 1,668 16,700
2015/04/17 1,672 1,679 1,635 1,672 17,200
2015/04/16 1,670 1,677 1,640 1,672 16,700
2015/04/15 1,672 1,682 1,660 1,666 17,800
2015/04/14 1,660 1,680 1,656 1,677 11,200
2015/04/13 1,656 1,669 1,569 1,662 21,900
2015/04/10 1,710 1,710 1,653 1,674 25,800
2015/04/09 1,635 1,708 1,610 1,704 45,700
2015/04/08 1,580 1,620 1,577 1,617 32,200
2015/04/07 1,563 1,586 1,555 1,572 18,400
2015/04/06 1,570 1,585 1,552 1,563 22,600
2015/04/03 1,547 1,565 1,544 1,565 22,100
2015/04/02 1,530 1,547 1,516 1,547 21,700
2015/04/01 1,529 1,540 1,506 1,537 26,000
2015/03/31 1,567 1,573 1,506 1,535 81,700
2015/03/30 1,429 1,437 1,415 1,437 13,900
2015/03/27 1,401 1,420 1,401 1,409 11,500
2015/03/26 1,420 1,420 1,396 1,401 11,200
2015/03/25 1,422 1,425 1,389 1,419 12,200
2015/03/24 1,421 1,421 1,411 1,421 8,000
2015/03/23 1,410 1,420 1,408 1,417 10,000
2015/03/20 1,413 1,413 1,386 1,410 14,000
2015/03/19 1,411 1,413 1,400 1,409 7,800
2015/03/18 1,410 1,410 1,400 1,402 6,000
2015/03/17 1,398 1,420 1,397 1,410 9,200
2015/03/16 1,390 1,395 1,388 1,394 4,300
2015/03/13 1,378 1,398 1,373 1,388 15,800
2015/03/12 1,358 1,375 1,351 1,374 11,400
2015/03/11 1,357 1,359 1,354 1,354 6,900
2015/03/10 1,365 1,373 1,361 1,362 6,700
2015/03/09 1,368 1,369 1,358 1,363 7,500
2015/03/06 1,368 1,380 1,361 1,371 6,100
2015/03/05 1,367 1,367 1,354 1,357 11,600
2015/03/04 1,369 1,369 1,354 1,364 10,000
2015/03/03 1,376 1,385 1,352 1,353 17,000
2015/03/02 1,377 1,384 1,370 1,371 7,800
2015/02/27 1,377 1,383 1,366 1,367 15,500
2015/02/26 1,373 1,400 1,371 1,378 12,500
2015/02/25 1,400 1,400 1,373 1,387 12,500
2015/02/24 1,398 1,398 1,382 1,393 7,000
2015/02/23 1,400 1,400 1,388 1,389 4,800
2015/02/20 1,383 1,394 1,380 1,386 8,400
2015/02/19 1,400 1,400 1,373 1,383 11,000
2015/02/18 1,401 1,410 1,360 1,390 28,700
2015/02/17 1,409 1,415 1,401 1,405 6,100
2015/02/16 1,420 1,428 1,401 1,409 10,000
2015/02/13 1,424 1,438 1,418 1,423 8,200
2015/02/12 1,425 1,441 1,421 1,431 10,200
2015/02/10 1,429 1,439 1,382 1,424 12,600
2015/02/09 1,436 1,436 1,417 1,427 6,800
2015/02/06 1,445 1,445 1,419 1,425 12,500
2015/02/05 1,443 1,445 1,429 1,444 8,300
2015/02/04 1,415 1,443 1,415 1,440 7,700
2015/02/03 1,431 1,436 1,402 1,409 13,400
2015/02/02 1,440 1,445 1,429 1,431 28,500
2015/01/30 1,448 1,448 1,425 1,440 8,300
2015/01/29 1,432 1,447 1,432 1,437 7,200
2015/01/28 1,431 1,448 1,428 1,432 10,600
2015/01/27 1,449 1,455 1,431 1,439 22,200
2015/01/26 1,439 1,449 1,431 1,449 15,000
2015/01/23 1,427 1,435 1,421 1,434 9,300
2015/01/22 1,415 1,422 1,405 1,419 5,400
2015/01/21 1,428 1,435 1,413 1,429 15,000
2015/01/20 1,405 1,419 1,403 1,419 5,300
2015/01/19 1,429 1,429 1,384 1,392 18,000
2015/01/16 1,452 1,452 1,428 1,434 12,000
2015/01/15 1,457 1,457 1,440 1,454 16,900
2015/01/14 1,450 1,456 1,421 1,455 21,800
2015/01/13 1,455 1,456 1,430 1,451 20,100
2015/01/09 1,420 1,485 1,420 1,457 140,600
2015/01/08 1,362 1,399 1,357 1,397 22,900
2015/01/07 1,356 1,388 1,356 1,363 6,700
2015/01/06 1,396 1,400 1,383 1,383 11,000
2015/01/05 1,393 1,400 1,391 1,398 15,000

このページの先頭へ